Skip to main content
logo
Megaworld Corporation (PSE:MEG)
Philippines flag Philippines · Delayed Price · Currency is PHP
2.210
-0.010 (-0.45%)
At close: Jan 16, 2026

Megaworld Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 20262.222.222.192.212.21-0.45%6,112,000
Jan 15, 20262.212.222.212.222.220.45%8,124,000
Jan 14, 20262.212.222.202.212.21-8,865,000
Jan 13, 20262.202.222.192.212.210.45%15,361,000
Jan 12, 20262.162.202.162.202.201.85%14,033,000
Jan 9, 20262.172.172.162.162.16-0.46%11,241,000
Jan 8, 20262.152.172.142.172.170.93%14,662,000
Jan 7, 20262.142.162.122.152.150.47%16,424,000
Jan 6, 20262.122.152.122.142.140.94%13,508,000
Jan 5, 20262.112.142.102.122.120.47%24,989,000
Jan 2, 20262.102.122.092.112.111.44%9,281,000
Dec 29, 20252.062.092.062.082.080.48%4,886,000
Dec 26, 20252.082.082.042.072.07-0.48%1,914,000
Dec 23, 20252.082.102.072.082.08-3,530,000
Dec 22, 20252.042.082.032.082.082.46%8,988,000
Dec 19, 20252.042.072.032.032.03-0.49%5,579,000
Dec 18, 20252.022.122.022.042.040.99%25,871,000
Dec 17, 20252.012.052.012.022.020.50%11,238,000
Dec 16, 20252.042.042.002.012.01-1.47%10,742,000
Dec 15, 20252.012.042.012.042.041.49%4,392,000
Dec 12, 20252.002.032.002.012.010.50%8,387,000
Dec 11, 20252.002.032.002.002.00-4,359,000
Dec 10, 20252.032.042.002.002.00-1.48%7,323,000
Dec 9, 20252.042.052.022.032.03-0.49%5,132,000
Dec 5, 20252.052.062.042.042.04-0.49%4,901,000
Dec 4, 20252.052.072.042.052.05-5,179,000
Dec 3, 20252.062.072.052.052.05-0.49%3,570,000
Dec 2, 20252.042.072.042.062.060.98%4,696,000
Dec 1, 20252.032.082.022.042.040.49%9,624,000
Nov 28, 20252.022.052.022.032.030.50%9,129,000
Nov 27, 20252.022.032.012.022.020.50%2,841,000
Nov 26, 20251.982.031.982.012.010.50%26,168,000
Nov 25, 20251.992.001.982.002.00-2,173,000
Nov 24, 20251.982.001.942.002.001.01%11,538,000
Nov 21, 20251.981.981.941.981.981.54%6,657,000
Nov 20, 20251.931.951.931.951.95-0.51%6,122,000
Nov 19, 20251.961.971.921.961.962.08%5,036,000
Nov 18, 20251.941.951.921.921.92-1.54%3,343,000
Nov 17, 20251.931.951.911.951.951.04%4,446,000
Nov 14, 20251.951.951.901.931.93-1.03%12,721,000
Nov 13, 20251.931.951.931.951.95-1,874,000
Nov 12, 20251.951.951.931.951.95-7,092,000
Nov 11, 20251.971.991.941.951.95-1.02%8,599,000
Nov 10, 20251.961.971.961.971.97-0.51%3,537,000
Nov 7, 20251.991.991.961.981.98-0.50%5,920,000
Nov 6, 20251.971.991.971.991.991.02%2,076,000
Nov 5, 20251.991.991.971.971.97-1.50%2,559,000
Nov 4, 20251.992.001.972.002.000.50%2,718,000
Nov 3, 20251.991.991.961.991.99-5,732,000
Oct 30, 20251.992.001.981.991.99-4,560,000